Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Secure Property Development & Investment (DI) (SPDI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/12/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/12/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/12/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/12/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/12/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/12/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/12/2016 | 16.00p | 16.00p | 15.50p | 15.50p | 23362 |
| 19/12/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/12/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/12/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/12/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/12/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/12/2016 | 17.50p | 17.50p | 13.64p | 16.00p | 20228 |
| 09/12/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/12/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/12/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/12/2016 | 17.50p | 19.50p | 17.50p | 17.50p | 786 |
| 05/12/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/12/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/12/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/11/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/11/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/11/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/11/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/11/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/11/2016 | 16.00p | 17.50p | 16.00p | 17.50p | 10000 |
| 22/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/11/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/10/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/10/2016 | 15.00p | 16.50p | 15.00p | 16.00p | 64000 |
| 27/10/2016 | 15.00p | 15.75p | 15.00p | 15.00p | 49532 |
| 26/10/2016 | 15.00p | 15.90p | 15.00p | 15.00p | 1069 |
| 25/10/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/10/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/10/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/10/2016 | 15.00p | 15.75p | 15.00p | 15.00p | 87706 |
| 19/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/10/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/10/2016 | 15.00p | 15.00p | 14.13p | 14.50p | 6226 |
| 30/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/09/2016 | 15.00p | 15.00p | 14.13p | 15.00p | 6068 |
| 22/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/09/2016 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 13/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/08/2016 | 15.00p | 16.00p | 15.00p | 16.00p | 0 |
| 10/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/07/2016 | 15.00p | 15.50p | 15.00p | 15.00p | 44909 |
| 14/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 60311 |
| 13/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/07/2016 | 16.00p | 16.00p | 14.25p | 15.00p | 65450 |
| 04/07/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 40000 |
| 01/07/2016 | 14.00p | 16.00p | 13.50p | 16.00p | 3067 |
| 30/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/06/2016 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 24/06/2016 | 14.50p | 15.45p | 14.50p | 14.50p | 2511 |
| 23/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/06/2016 | 14.50p | 15.50p | 14.50p | 14.50p | 25000 |
| 15/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/06/2016 | 14.00p | 15.90p | 14.00p | 14.50p | 53931 |
| 08/06/2016 | 13.00p | 13.98p | 13.00p | 13.50p | 14000 |
| 07/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/05/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/05/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/05/2016 | 13.50p | 13.70p | 13.00p | 13.00p | 14000 |
| 25/05/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/05/2016 | 14.00p | 14.55p | 13.50p | 13.50p | 150 |
| 23/05/2016 | 14.00p | 15.00p | 14.00p | 14.00p | 24000 |
| 20/05/2016 | 15.00p | 15.00p | 12.13p | 14.00p | 0 |
| 19/05/2016 | 12.13p | 12.13p | 12.04p | 12.13p | 10000 |
| 18/05/2016 | 13.00p | 13.00p | 12.13p | 12.13p | 12000 |
| 17/05/2016 | 13.50p | 13.50p | 13.14p | 13.50p | 1000 |
| 16/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/05/2016 | 15.50p | 15.50p | 14.50p | 14.50p | 8100 |
| 12/05/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/05/2016 | 15.50p | 16.00p | 15.05p | 15.50p | 16051 |
| 10/05/2016 | 17.00p | 17.00p | 15.50p | 15.50p | 2500 |
| 09/05/2016 | 17.13p | 22.00p | 17.13p | 17.13p | 0 |
| 06/05/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 05/05/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 04/05/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 03/05/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 29/04/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 28/04/2016 | 17.25p | 17.25p | 17.13p | 17.13p | 0 |
| 27/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 26/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 25/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 22/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 21/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 20/04/2016 | 17.50p | 17.50p | 17.25p | 17.25p | 0 |
| 19/04/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/04/2016 | 18.50p | 18.50p | 17.50p | 17.50p | 2500 |
| 15/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/04/2016 | 18.50p | 18.75p | 18.50p | 18.50p | 20000 |
| 05/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/04/2016 | 19.25p | 19.25p | 18.50p | 18.50p | 10694 |
| 31/03/2016 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 30/03/2016 | 19.50p | 19.50p | 19.00p | 19.25p | 10000 |
| 29/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits